TSX:HBF.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.31	12.31	12.31	12.31	12.31	-0.24%	100
Feb 27, 2026	12.34	12.34	12.32	12.34	12.34	-0.56%	5,100
Feb 26, 2026	12.41	12.41	12.41	12.41	12.34	0.57%	410
Feb 23, 2026	12.41	12.41	12.34	12.34	12.27	-0.88%	1,769
Feb 19, 2026	12.45	12.45	12.45	12.45	12.37	-0.56%	250
Feb 18, 2026	12.52	12.52	12.52	12.52	12.44	0.32%	244
Feb 13, 2026	12.48	12.48	12.48	12.48	12.40	-0.16%	100
Feb 12, 2026	12.50	12.50	12.50	12.50	12.42	-1.26%	2,002
Feb 10, 2026	12.66	12.66	12.66	12.66	12.58	0.80%	100
Jan 30, 2026	12.56	12.56	12.56	12.56	12.48	0.16%	100
Jan 29, 2026	12.54	12.54	12.54	12.54	12.39	-0.40%	1,032
Jan 28, 2026	12.59	12.59	12.59	12.59	12.44	-0.08%	1,000
Jan 27, 2026	12.59	12.60	12.58	12.60	12.45	1.29%	8,300
Jan 20, 2026	12.50	12.56	12.44	12.44	12.29	-2.96%	6,051
Jan 12, 2026	12.82	12.82	12.82	12.82	12.67	1.34%	100
Jan 8, 2026	12.65	12.65	12.65	12.65	12.50	-0.16%	10,000
Jan 7, 2026	12.67	12.67	12.67	12.67	12.52	-0.16%	2,213
Jan 6, 2026	12.69	12.69	12.69	12.69	12.54	-0.08%	502
Jan 5, 2026	12.70	12.70	12.70	12.70	12.55	0.63%	800
Dec 31, 2025	12.64	12.64	12.62	12.62	12.47	-0.94%	500
Dec 30, 2025	12.74	12.74	12.74	12.74	12.52	-	100
Dec 29, 2025	12.72	12.74	12.72	12.74	12.52	0.47%	21,000
Dec 16, 2025	12.68	12.68	12.68	12.68	12.46	-0.70%	400
Dec 10, 2025	12.77	12.77	12.77	12.77	12.55	0.31%	100
Dec 8, 2025	12.73	12.73	12.73	12.73	12.51	-0.47%	556
Dec 5, 2025	12.79	12.79	12.79	12.79	12.57	1.03%	200
Nov 28, 2025	12.66	12.66	12.66	12.66	12.44	-0.24%	500
Nov 26, 2025	12.69	12.69	12.69	12.69	12.41	2.01%	100
Nov 24, 2025	12.44	12.44	12.44	12.44	12.17	-0.16%	343
Nov 20, 2025	12.46	12.46	12.46	12.46	12.19	1.05%	1,190
Nov 19, 2025	12.33	12.33	12.33	12.33	12.06	-1.20%	1,000
Nov 10, 2025	12.48	12.48	12.48	12.48	12.20	0.89%	300
Nov 7, 2025	12.38	12.38	12.37	12.37	12.10	-0.80%	2,404
Nov 6, 2025	12.47	12.47	12.47	12.47	12.19	-	100
Nov 4, 2025	12.47	12.47	12.47	12.47	12.19	-1.34%	1,500
Oct 31, 2025	12.64	12.64	12.64	12.64	12.36	0.08%	1,500
Oct 27, 2025	12.63	12.63	12.63	12.63	12.29	0.32%	500
Oct 24, 2025	12.51	12.59	12.51	12.59	12.25	1.12%	575
Oct 23, 2025	12.45	12.45	12.45	12.45	12.11	0.65%	190
Oct 16, 2025	12.37	12.37	12.37	12.37	12.03	-0.32%	101
Oct 15, 2025	12.41	12.41	12.41	12.41	12.07	0.40%	100
Oct 8, 2025	12.36	12.36	12.36	12.36	12.03	0.16%	1,500
Oct 6, 2025	12.34	12.34	12.34	12.34	12.01	0.90%	1,500
Oct 1, 2025	12.23	12.23	12.23	12.23	11.90	-0.24%	1,540
Sep 30, 2025	12.22	12.26	12.22	12.26	11.93	-0.81%	300
Sep 23, 2025	12.36	12.36	12.36	12.36	11.96	0.57%	100
Sep 12, 2025	12.29	12.29	12.29	12.29	11.89	-0.32%	875
Sep 11, 2025	12.33	12.33	12.33	12.33	11.93	0.49%	515
Sep 10, 2025	12.31	12.31	12.27	12.27	11.87	2.16%	2,676